Premium
Columbia EM Core ex China ETF (XCEM)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.78 | 2.64586160109 | 29.48 | 30.3299 | 29.2444 | 301075 | 29.72105891 | SP |
| 4 | -0.37 | -1.20796604636 | 30.63 | 30.7494 | 29.0597 | 403540 | 29.88033662 | SP |
| 12 | 0.21 | 0.698835274542 | 30.05 | 30.7494 | 29.0597 | 317350 | 29.94335464 | SP |
| 26 | -2.14 | -6.6049382716 | 32.4 | 33.898 | 29.0597 | 231849 | 30.64951861 | SP |
| 52 | -0.66 | -2.13454075032 | 30.92 | 33.898 | 29.0597 | 201636 | 30.99642249 | SP |
| 156 | 0.26 | 0.866666666667 | 30 | 33.898 | 23.111 | 138327 | 29.50686973 | SP |
| 260 | 12.59 | 71.2507074137 | 17.67 | 34.13 | 16.43 | 86679 | 29.5224478 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 30.26 | 0.36 | 1.20 | 29.88 | 30.3299 | 29.88 | 322900 |
| 1741991400 | 29.9 | 0.43 | 1.46 | 29.71 | 29.9295 | 29.67 | 199503 |
| 1741905000 | 29.47 | -0.29 | -0.97 | 29.4 | 29.5999 | 29.4 | 357451 |
| 1741818600 | 29.76 | 0.34 | 1.16 | 29.67 | 29.7962 | 29.593 | 194545 |
| 1741732200 | 29.42 | 0.12 | 0.41 | 29.48 | 29.62 | 29.2444 | 424531 |
| 1741645800 | 29.3 | -0.72 | -2.40 | 29.51 | 29.68 | 29.165 | 182915 |
| 1741390200 | 30.02 | 0.21 | 0.70 | 29.75 | 30.03 | 29.6423 | 185516 |
| 1741303800 | 29.81 | -0.34 | -1.13 | 29.91 | 30.0699 | 29.7652 | 403560 |
| 1741217400 | 30.15 | 0.83 | 2.83 | 29.74 | 30.19 | 29.74 | 2488180 |
| 1741131000 | 29.32 | 0.14 | 0.48 | 29.29 | 29.655 | 29.0597 | 473234 |
| 1741044600 | 29.18 | -0.11 | -0.38 | 29.6 | 29.68 | 29.115 | 267921 |
| 1740785400 | 29.29 | -0.27 | -0.91 | 29.22 | 29.3505 | 29.0858 | 531228 |
| 1740699000 | 29.56 | -0.7 | -2.30 | 30.05 | 30.08 | 29.51 | 799780 |
| 1740612600 | 30.255 | 0.11 | 0.35 | 30.24 | 30.44 | 30.2 | 90494 |
| 1740526200 | 30.15 | -0.07 | -0.22 | 30.25 | 30.29 | 30.03 | 204284 |
| 1740439800 | 30.2168 | -0.22 | -0.73 | 30.42 | 30.43 | 30.2168 | 142649 |
| 1740180600 | 30.44 | -0.28 | -0.91 | 30.74 | 30.7494 | 30.36 | 125299 |
| 1740094200 | 30.72 | 0.18 | 0.59 | 30.68 | 30.7276 | 30.6 | 128591 |
| 1740007800 | 30.54 | -0.07 | -0.23 | 30.56 | 30.59 | 30.5 | 147048 |
| 1739921400 | 30.61 | 0.19 | 0.62 | 30.63 | 30.69 | 30.57 | 394608 |
| 1739575800 | 30.42 | -0.02 | -0.07 | 30.45 | 30.47 | 30.36 | 122271 |
| 1739489400 | 30.44 | 0.17 | 0.56 | 30.19 | 30.486385 | 30.1881 | 158370 |
| 1739403000 | 30.27 | -0.07 | -0.23 | 30.1 | 30.34 | 30.08 | 86664 |
| 1739316600 | 30.34 | 0.02 | 0.07 | 30.22 | 30.3579 | 30.18675 | 140926 |
| 1739230200 | 30.32 | 0.14 | 0.46 | 30.32 | 30.37 | 30.2702 | 167349 |
| 1738971000 | 30.18 | -0.19 | -0.63 | 30.47 | 30.47 | 30.1217 | 159640 |
| 1738884600 | 30.37 | 0.04 | 0.13 | 30.29 | 30.385 | 30.23 | 255443 |
| 1738798200 | 30.33 | 0.07 | 0.23 | 30.25 | 30.3999 | 30.24 | 81981 |
| 1738711800 | 30.26 | 0.42 | 1.41 | 30.04 | 30.2898 | 30.0334 | 88704 |
| 1738625400 | 29.84 | -0.22 | -0.73 | 29.57 | 29.9356 | 29.54 | 135335 |
| 1738366200 | 30.06 | -0.12 | -0.40 | 30.25 | 30.4299 | 30.01 | 309247 |
| 1738279800 | 30.18 | 0.26 | 0.87 | 30.08 | 30.32 | 30 | 601396 |
| 1738193400 | 29.92 | 0.05 | 0.17 | 29.97 | 30 | 29.77 | 410098 |
| 1738107000 | 29.87 | 0.21 | 0.71 | 29.69 | 29.9399 | 29.61 | 174742 |
| 1738020600 | 29.66 | -0.85 | -2.79 | 29.74 | 29.8844 | 29.5689 | 358450 |
| 1737761400 | 30.51 | 0.03 | 0.10 | 30.67 | 30.67 | 30.4901 | 464497 |
| 1737675000 | 30.48 | 0 | 0.00 | 30.48 | 30.48 | 30.48 | 0 |
| 1737588600 | 30.48 | 0.17 | 0.56 | 30.52 | 30.5776 | 30.43 | 125180 |
| 1737502200 | 30.31 | 0.31 | 1.03 | 30.225 | 30.41 | 30.16 | 861324 |
| 1737156600 | 30 | 0.08 | 0.27 | 29.98 | 30.13 | 29.98 | 194780 |
| 1737070200 | 29.92 | 0.02 | 0.07 | 30.03 | 30.1131 | 29.8555 | 156599 |
| 1736983800 | 29.9 | 0.41 | 1.39 | 29.8 | 29.94 | 29.7736 | 322013 |
| 1736897400 | 29.49 | 0.22 | 0.75 | 29.54 | 29.54 | 29.36 | 199476 |
| 1736811000 | 29.27 | -0.27 | -0.91 | 29.31 | 29.31 | 29.1 | 315408 |
| 1736551800 | 29.54 | -0.4 | -1.34 | 29.58 | 29.62 | 29.4339 | 140119 |
| 1736379000 | 29.94 | 0.17 | 0.57 | 29.92 | 29.9599 | 29.78 | 397857 |
| 1736292600 | 29.77 | -0.57 | -1.88 | 30.48 | 30.48 | 29.77 | 433952 |
| 1736206200 | 30.34 | 0.42 | 1.40 | 30.29 | 30.4499 | 30.29 | 129006 |
| 1735947000 | 29.92 | 0.28 | 0.94 | 29.87 | 29.964 | 29.8186 | 100063 |
| 1735860600 | 29.64 | 0.04 | 0.14 | 29.66 | 29.79 | 29.5401 | 127263 |
| 1735687800 | 29.6 | -0.11 | -0.37 | 29.65 | 29.78 | 29.51 | 537100 |
| 1735601400 | 29.71 | -0.2 | -0.67 | 29.76 | 29.8 | 29.6 | 375626 |
| 1735342200 | 29.91 | -0.08 | -0.27 | 29.9 | 29.92 | 29.8 | 359707 |
| 1735255800 | 29.99 | -0.12 | -0.40 | 30.05 | 30.06 | 29.93 | 380724 |
| 1735077840 | 30.1109 | 0.06 | 0.20 | 30.05 | 30.15 | 29.98 | 163567 |
| 1734996600 | 30.05 | 0.18 | 0.60 | 29.95 | 30.09 | 29.79 | 285196 |
| 1734737400 | 29.87 | 0.02 | 0.07 | 29.75 | 30.0295 | 29.6765 | 273137 |
| 1734651000 | 29.85 | 0.17 | 0.57 | 29.98 | 29.98 | 29.78 | 933560 |
| 1734564600 | 29.68 | -1.53 | -4.90 | 30.64 | 30.64 | 29.62 | 185768 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
